Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.05 | -1.49% | 4,715,400 | -100 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-21) |
-0.31 | -8.56% | 19,007,200 | -65,020 | -0.2 |
3.14
3.76
3.31
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 105,046,100 | 409,984 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-30) |
-1.43 | -30.17% | 370,645,100 | 569,007 | 1.6 |
2.31
4.74
3.31
|
36 tháng
(2021-10-05) |
-3.43 | -50.89% | 1,080,967,900 | -457,721 | -4.6 |
2.31
13.45
3.31
|
60 tháng
(2019-10-16) |
-1.60 | -32.59% | 1,724,711,040 | -19,745,131 | -91.3 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
5.16
|
648,730 | 5.18 | 5.27 | 5.15 | 7,290 | 52,260 | -0.2 |
17/09/2020 |
5.18
|
1,230,410 | 5.15 | 5.30 | 5.10 | 37,590 | 18,470 | 0.1 |
16/09/2020 |
5.15
|
646,140 | 5.10 | 5.23 | 5.10 | 49,230 | 3,890 | 0.2 |
15/09/2020 |
5.10
|
1,752,210 | 4.94 | 5.28 | 4.86 | 22,010 | 14,080 | 0.0 |
14/09/2020 |
4.94
|
1,574,010 | 5.11 | 5.11 | 4.93 | 8,350 | 39,530 | -0.2 |
11/09/2020 |
5.11
|
707,360 | 5.20 | 5.30 | 5 | 31,570 | 2,410 | 0.2 |
10/09/2020 |
5.20
|
619,310 | 5.20 | 5.40 | 5.20 | 880 | 2,300 | -0.0 |
09/09/2020 |
5.20
|
1,429,390 | 5.11 | 5.39 | 4.99 | 142,270 | 63,400 | 0.4 |
08/09/2020 |
5.11
|
1,356,100 | 5.12 | 5.15 | 5.02 | 130,820 | 0 | 0.7 |
07/09/2020 |
5.12
|
2,255,030 | 5.35 | 5.59 | 5.09 | 76,470 | 73,400 | 0.0 |
04/09/2020 |
5.35
|
1,549,890 | 5.50 | 5.50 | 5.28 | 106,750 | 22,010 | 0.5 |
03/09/2020 |
5.50
|
3,278,020 | 5.36 | 5.73 | 5.34 | 20,560 | 54,410 | -0.2 |
01/09/2020 |
5.36
|
3,989,870 | 5.01 | 5.36 | 5.15 | 44,420 | 56,260 | -0.1 |
31/08/2020 |
5.01
|
974,850 | 4.69 | 5.01 | 5.01 | 0 | 20,000 | -0.1 |
28/08/2020 |
4.69
|
3,837,620 | 4.39 | 4.69 | 4.47 | 30,570 | 43,060 | -0.1 |
27/08/2020 |
4.39
|
705,820 | 4.55 | 4.55 | 4.38 | 4,540 | 28,510 | -0.1 |
26/08/2020 |
4.55
|
2,272,580 | 4.28 | 4.57 | 4.31 | 1,680 | 36,340 | -0.2 |
25/08/2020 |
4.28
|
1,200,080 | 4 | 4.28 | 4.28 | 0 | 14,000 | -0.1 |
24/08/2020 |
4
|
364,210 | 4.05 | 4.08 | 3.97 | 11,260 | 0 | 0.0 |
21/08/2020 |
4.05
|
720,150 | 3.93 | 4.12 | 3.87 | 32,660 | 0 | 0.1 |
20/08/2020 |
3.93
|
619,990 | 4.03 | 4.10 | 3.90 | 0 | 12,770 | -0.1 |
19/08/2020 |
4.03
|
831,730 | 3.94 | 4.18 | 4.01 | 0 | 24,680 | -0.1 |
18/08/2020 |
3.94
|
1,185,580 | 3.69 | 3.94 | 3.65 | 22,710 | 21,110 | 0.0 |
17/08/2020 |
3.69
|
172,990 | 3.70 | 3.70 | 3.61 | 1,950 | 4,350 | -0.0 |
14/08/2020 |
3.70
|
444,630 | 3.72 | 3.83 | 3.70 | 580 | 4,810 | -0.0 |
13/08/2020 |
3.72
|
405,870 | 3.54 | 3.72 | 3.51 | 12,760 | 100 | 0.0 |
12/08/2020 |
3.54
|
256,720 | 3.58 | 3.58 | 3.48 | 810 | 31,210 | -0.1 |
11/08/2020 |
3.58
|
189,760 | 3.62 | 3.62 | 3.57 | 1,940 | 4,500 | -0.0 |
10/08/2020 |
3.62
|
286,680 | 3.60 | 3.65 | 3.59 | 4,400 | 0 | 0.0 |
07/08/2020 |
3.60
|
271,850 | 3.64 | 3.66 | 3.60 | 5,100 | 3,200 | 0.0 |
06/08/2020 |
3.64
|
265,590 | 3.68 | 3.70 | 3.61 | 4,780 | 0 | 0.0 |
05/08/2020 |
3.68
|
335,090 | 3.75 | 3.76 | 3.60 | 23,670 | 4,210 | 0.1 |
04/08/2020 |
3.75
|
650,130 | 3.67 | 3.90 | 3.67 | 0 | 16,860 | -0.1 |
03/08/2020 |
3.67
|
372,750 | 3.43 | 3.67 | 3.67 | 0 | 10 | -0 |
31/07/2020 |
3.43
|
320,460 | 3.21 | 3.43 | 3.18 | 25,110 | 700 | 0.1 |
30/07/2020 |
3.21
|
181,580 | 3.19 | 3.28 | 3.19 | 10,280 | 4,100 | 0.0 |
29/07/2020 |
3.19
|
607,970 | 3.30 | 3.40 | 3.07 | 10,280 | 4,100 | 0.0 |
28/07/2020 |
3.30
|
408,500 | 3.17 | 3.33 | 3.15 | 52,340 | 200 | 0.2 |
27/07/2020 |
3.17
|
1,241,620 | 3.40 | 3.40 | 3.17 | 27,800 | 0 | 0.1 |
24/07/2020 |
3.40
|
1,018,910 | 3.65 | 3.70 | 3.40 | 2,120 | 22,260 | -0.1 |
23/07/2020 |
3.65
|
244,430 | 3.65 | 3.70 | 3.60 | 270 | 1,430 | -0.0 |
22/07/2020 |
3.65
|
357,710 | 3.72 | 3.75 | 3.65 | 12,310 | 0 | 0.0 |
21/07/2020 |
3.72
|
310,790 | 3.71 | 3.77 | 3.70 | 9,770 | 0 | 0.0 |
20/07/2020 |
3.71
|
421,740 | 3.71 | 3.77 | 3.66 | 2,570 | 30,000 | -0.1 |
17/07/2020 |
3.71
|
205,960 | 3.75 | 3.75 | 3.70 | 0 | 490 | -0.0 |
16/07/2020 |
3.75
|
398,560 | 3.68 | 3.85 | 3.70 | 50,440 | 500 | 0.2 |
15/07/2020 |
3.68
|
277,500 | 3.64 | 3.69 | 3.62 | 24,130 | 0 | 0.1 |
14/07/2020 |
3.64
|
264,940 | 3.67 | 3.72 | 3.61 | 4,520 | 0 | 0.0 |
13/07/2020 |
3.67
|
343,530 | 3.71 | 3.77 | 3.61 | 27,790 | 30,000 | -0.0 |
10/07/2020 |
3.71
|
230,410 | 3.76 | 3.82 | 3.67 | 0 | 4,710 | -0.0 |
09/07/2020 |
3.76
|
586,740 | 3.60 | 3.85 | 3.63 | 10,310 | 7,700 | 0.0 |
08/07/2020 |
3.60
|
1,133,790 | 3.56 | 3.70 | 3.55 | 98,750 | 0 | 0.4 |
07/07/2020 |
3.56
|
666,620 | 3.62 | 3.65 | 3.53 | 5,720 | 0 | 0.0 |
06/07/2020 |
3.62
|
905,120 | 3.78 | 3.82 | 3.60 | 14,200 | 0 | 0.1 |
03/07/2020 |
3.78
|
620,060 | 3.54 | 3.78 | 3.61 | 0 | 0 | 0 |
02/07/2020 |
3.54
|
547,940 | 3.31 | 3.54 | 3.31 | 0 | 0 | 0 |
01/07/2020 |
3.31
|
780,760 | 3.43 | 3.66 | 3.31 | 2,000 | 0 | 0.0 |
30/06/2020 |
3.43
|
978,420 | 3.67 | 3.85 | 3.42 | 12,500 | 300 | 0.0 |
29/06/2020 |
3.67
|
794,070 | 3.85 | 4.05 | 3.60 | 40,630 | 0 | 0.2 |
26/06/2020 |
3.85
|
491,560 | 3.95 | 4.10 | 3.80 | 500 | 0 | 0.0 |
25/06/2020 |
3.95
|
733,240 | 4 | 4.11 | 3.76 | 6,010 | 0 | 0.0 |
24/06/2020 |
4
|
2,422,580 | 4.30 | 4.36 | 4 | 0 | 0 | 0 |
23/06/2020 |
4.30
|
1,277,570 | 4.13 | 4.31 | 4.15 | 10,010 | 0 | 0.0 |
22/06/2020 |
4.13
|
1,140,980 | 4.40 | 4.70 | 4.12 | 5,000 | 0 | 0.0 |
19/06/2020 |
4.40
|
1,710,290 | 4.12 | 4.40 | 4 | 0 | 15,000 | -0.1 |
18/06/2020 |
4.12
|
7,250,640 | 4.25 | 4.54 | 4.12 | 100,000 | 5,000 | 0.4 |
17/06/2020 |
4.25
|
2,925,520 | 3.98 | 4.25 | 4.25 | 0 | 192,000 | -0.8 |
16/06/2020 |
3.98
|
2,509,280 | 3.72 | 3.98 | 3.60 | 0 | 11,000 | -0.0 |
15/06/2020 |
3.72
|
4,490,740 | 3.61 | 3.82 | 3.64 | 0 | 10,300 | -0.0 |
12/06/2020 |
3.61
|
4,272,630 | 3.60 | 3.75 | 3.36 | 41,150 | 500 | 0.1 |
11/06/2020 |
3.60
|
8,573,360 | 3.58 | 3.83 | 3.60 | 63,160 | 13,750 | 0.2 |
10/06/2020 |
3.58
|
2,183,810 | 3.35 | 3.58 | 3.51 | 0 | 1,500 | -0.0 |
09/06/2020 |
3.35
|
3,065,870 | 3.14 | 3.35 | 3.02 | 100 | 59,700 | -0.2 |
08/06/2020 |
3.14
|
3,004,330 | 3.15 | 3.25 | 3.14 | 0 | 164,310 | -0.5 |
05/06/2020 |
3.15
|
1,434,620 | 3 | 3.17 | 2.97 | 33,990 | 0 | 0.1 |
04/06/2020 |
3
|
1,859,640 | 2.90 | 3.06 | 2.90 | 5,000 | 0 | 0.0 |
03/06/2020 |
2.90
|
2,248,580 | 3.05 | 3.05 | 2.85 | 24,260 | 0 | 0.1 |
02/06/2020 |
3.05
|
2,332,070 | 3.06 | 3.19 | 2.95 | 9,000 | 0 | 0.0 |
01/06/2020 |
3.06
|
2,522,080 | 2.86 | 3.06 | 3.05 | 0 | 0 | 0 |
29/05/2020 |
2.86
|
6,467,510 | 2.68 | 2.86 | 2.68 | 0 | 4,957,270 | -14.1 |
28/05/2020 |
2.68
|
201,400 | 2.68 | 2.70 | 2.67 | 0 | 0 | 0 |
27/05/2020 |
2.68
|
1,063,510 | 2.70 | 2.76 | 2.68 | 0 | 367,000 | -1.0 |
26/05/2020 |
2.70
|
368,900 | 2.68 | 2.70 | 2.65 | 0 | 0 | 0 |
25/05/2020 |
2.68
|
372,910 | 2.66 | 2.71 | 2.66 | 0 | 66,730 | -0.2 |
22/05/2020 |
2.66
|
447,010 | 2.69 | 2.70 | 2.66 | 0 | 25,000 | -0.1 |
21/05/2020 |
2.69
|
527,910 | 2.70 | 2.71 | 2.68 | 0 | 140,000 | -0.4 |
20/05/2020 |
2.70
|
601,740 | 2.73 | 2.73 | 2.68 | 53,000 | 210,520 | -0.4 |
19/05/2020 |
2.73
|
955,510 | 2.80 | 2.83 | 2.73 | 0 | 248,440 | -0.7 |
18/05/2020 |
2.80
|
452,790 | 2.78 | 2.81 | 2.76 | 0 | 50,000 | -0.1 |
15/05/2020 |
2.78
|
762,450 | 2.88 | 2.89 | 2.76 | 0 | 82,790 | -0.2 |
14/05/2020 |
2.88
|
1,995,030 | 2.70 | 2.88 | 2.70 | 20,000 | 30 | 0.1 |
13/05/2020 |
2.70
|
555,890 | 2.67 | 2.71 | 2.67 | 0 | 0 | 0 |
12/05/2020 |
2.67
|
553,910 | 2.71 | 2.71 | 2.66 | 0 | 0 | 0 |
11/05/2020 |
2.71
|
273,960 | 2.72 | 2.75 | 2.68 | 0 | 0 | 0 |
08/05/2020 |
2.72
|
259,850 | 2.72 | 2.78 | 2.71 | 50 | 0 | 0.0 |
07/05/2020 |
2.72
|
489,560 | 2.64 | 2.78 | 2.68 | 5,000 | 0 | 0.0 |
06/05/2020 |
2.64
|
143,920 | 2.59 | 2.70 | 2.59 | 0 | 0 | 0 |
05/05/2020 |
2.59
|
320,940 | 2.60 | 2.61 | 2.53 | 0 | 10,000 | -0.0 |
04/05/2020 |
2.60
|
384,840 | 2.76 | 2.76 | 2.60 | 0 | 0 | 0 |
29/04/2020 |
2.76
|
251,800 | 2.77 | 2.81 | 2.75 | 0 | 1,200 | -0.0 |